Dark

IBIT20260918P25
IBIT Sep 18 2026 25.00 Put (IBIT260918P00025000)
option OPRA

EOD

Jul 1, 2026

0.4000-14.894%(-0.0700)704

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4000	0.4200	0.3900	0.4000	-14.894%	704	44,520	0.000%
2026-06-30	0.4700	0.5000	0.4600	0.4700	+23.684%	3,797	44,481	-14.894%
2026-06-29	0.4600	0.5100	0.3800	0.3800	-25.490%	1,428	42,965	+5.263%
2026-06-26	0.5400	0.5600	0.4600	0.5100	-15.000%	6,118	41,548	-21.569%
2026-06-25	0.5400	0.6500	0.5400	0.6000	+5.263%	79	37,618	-33.333%
2026-06-24	0.4800	0.6000	0.4800	0.5700	+39.024%	893	37,562	-29.825%
2026-06-23	0.4500	0.4500	0.4000	0.4100	+17.143%	216	36,793	-2.439%
2026-06-22	0.3900	0.3900	0.3500	0.3500	-23.913%	101	36,786	+14.286%
2026-06-18	0.3700	0.4700	0.3700	0.4600	+27.778%	1,628	35,084	-13.043%
2026-06-17	0.3200	0.3700	0.3200	0.3600	+24.138%	73	35,084	+11.111%
2026-06-15	0.3300	0.3300	0.2900	0.2900	-27.500%	297	35,084	+37.931%
2026-06-12	0.4300	0.4300	0.4000	0.4000	-11.111%	70	35,083	0.000%
2026-06-11	0.5200	0.5500	0.4500	0.4500	-26.230%	2,428	35,066	-11.111%
2026-06-10	0.5900	0.6100	0.5700	0.6100	0.000%	1,968	32,670	-34.426%
2026-06-09	0.5300	0.6300	0.5300	0.6100	+27.083%	297	30,858	-34.426%
2026-06-08	0.5000	0.5500	0.4800	0.4800	-37.662%	1,391	30,865	-16.667%
2026-06-05	0.5800	0.8200	0.5800	0.7700	+45.283%	1,526	31,598	-48.052%
2026-06-04	0.5000	0.5700	0.5000	0.5300	+15.217%	1,236	30,985	-24.528%
2026-06-03	0.4200	0.4800	0.4000	0.4600	+9.524%	5,246	30,990	-13.043%
2026-06-02	0.3100	0.4200	0.3100	0.4200	+50.000%	241	27,507	-4.762%
2026-06-01	0.2800	0.3100	0.2800	0.2800	+3.704%	471	27,442	+42.857%
2026-05-29	0.3300	0.3300	0.2700	0.2700	-12.903%	419	27,392	+48.148%
2026-05-28	0.2700	0.3400	0.2700	0.3100	-3.125%	43	27,395	+29.032%
2026-05-27	0.3400	0.3500	0.3200	0.3200	+10.345%	10	27,383	+25.000%
2026-05-26	0.3200	0.3200	0.2700	0.2900	-3.333%	7	27,380	+37.931%
2026-05-22	0.3200	0.3200	0.3000	0.3000	-6.250%	19	27,375	+33.333%
2026-05-21	0.3200	0.3200	0.3200	0.3200	-5.882%	6	27,356	+25.000%
2026-05-20	0.3400	0.3400	0.3400	0.3400	-2.857%	15	27,356	+17.647%
2026-05-19	0.3900	0.3900	0.3500	0.3500	-5.405%	3	27,355	+14.286%
2026-05-18	0.3700	0.3700	0.3700	0.3700	+32.143%	2	27,355	+8.108%
2026-05-15	0.2800	0.2800	0.2800	0.2800	-9.677%	14	27,355	+42.857%
2026-05-14	0.3100	0.3200	0.3100	0.3100	-3.125%	30	27,340	+29.032%
2026-05-13	0.3300	0.3300	0.3000	0.3200	0.000%	401	27,314	+25.000%
2026-05-12	0.3200	0.3300	0.3100	0.3200	+3.226%	240	27,314	+25.000%
2026-05-11	0.3300	0.3300	0.3100	0.3100	-11.429%	3	27,314	+29.032%
2026-05-07	0.3400	0.3500	0.3400	0.3500	0.000%	27	27,317	+14.286%
2026-05-06	0.3700	0.3700	0.3300	0.3500	0.000%	1,034	27,326	+14.286%
2026-05-05	0.3700	0.3700	0.3500	0.3500	-7.895%	62	27,326	+14.286%
2026-05-04	0.3800	0.3800	0.3800	0.3800	-2.564%	11	27,335	+5.263%
2026-05-01	0.3900	0.4200	0.3900	0.3900	-11.364%	25	27,339	+2.564%
2026-04-30	0.4400	0.4500	0.4400	0.4400	-6.383%	16	27,339	-9.091%
2026-04-28	0.4900	0.4900	0.4700	0.4700	0.000%	77	27,327	-14.894%
2026-04-27	0.4300	0.4700	0.4300	0.4700	0.000%	17	27,331	-14.894%
2026-04-24	0.5000	0.5000	0.4700	0.4700	-4.082%	7	27,328	-14.894%
2026-04-23	0.4900	0.4900	0.4900	0.4900	+6.522%	21	27,330	-18.367%
2026-04-22	0.4200	0.4800	0.4200	0.4600	-8.000%	59	27,329	-13.043%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-1.961%	1	27,310	-20.000%
2026-04-20	0.5200	0.5400	0.5100	0.5100	+4.082%	38	27,310	-21.569%
2026-04-17	0.5000	0.5000	0.4700	0.4900	-10.909%	350	27,295	-18.367%
2026-04-16	0.5800	0.5800	0.5500	0.5500	0.000%	12	26,960	-27.273%
2026-04-15	0.5500	0.5900	0.5500	0.5500	-5.172%	457	27,023	-27.273%
2026-04-14	0.5200	0.6000	0.5200	0.5800	-12.121%	54	26,920	-31.034%
2026-04-13	0.6600	0.6600	0.6600	0.6600	+4.762%	100	26,920	-39.394%
2026-04-10	0.6900	0.6900	0.6300	0.6300	-10.000%	101	26,920	-36.508%
2026-04-09	0.7800	0.7800	0.6700	0.7000	-2.778%	846	27,008	-42.857%
2026-04-08	0.7600	0.7700	0.7200	0.7200	-23.404%	1,730	26,202	-44.444%
2026-04-07	0.9500	1.0000	0.9200	0.9400	+3.297%	10,169	24,601	-57.447%
2026-04-06	0.9300	0.9300	0.8700	0.9100	-18.018%	1,912	27,701	-56.044%
2026-04-02	1.1700	1.1700	1.1100	1.1100	+8.824%	53	25,836	-63.964%
2026-04-01	1.0400	1.0400	1.0200	1.0200	-7.273%	90	25,836	-60.784%
2026-03-31	1.1800	1.1800	1.0700	1.1000	-11.290%	1,618	25,746	-63.636%
2026-03-30	1.1500	1.2400	1.1500	1.2400	-4.615%	49	24,143	-67.742%
2026-03-27	1.3000	1.3200	1.2800	1.3000	+12.069%	85	24,142	-69.231%
2026-03-26	1.1700	1.1700	1.1600	1.1600	+14.851%	4	24,143	-65.517%
2026-03-25	0.9900	1.0400	0.9900	1.0100	-8.182%	1,670	24,139	-60.396%
2026-03-24	1.0700	1.1000	1.0700	1.1000	+5.769%	44	22,490	-63.636%
2026-03-23	1.0100	1.0400	1.0100	1.0400	-7.965%	14	22,478	-61.538%
2026-03-20	1.0900	1.1300	1.0900	1.1300	-0.877%	22	22,478	-64.602%
2026-03-19	1.1600	1.1600	1.1400	1.1400	+11.765%	184	22,458	-64.912%
2026-03-18	1.0000	1.0200	1.0000	1.0200	+15.909%	2,001	22,454	-60.784%
2026-03-17	0.9000	0.9200	0.8700	0.8800	-8.333%	6,565	20,653	-54.545%
2026-03-16	0.9500	0.9600	0.9300	0.9600	-11.111%	139	14,124	-58.333%
2026-03-13	0.9900	1.1000	0.9900	1.0800	-6.897%	186	14,213	-62.963%
2026-03-12	1.1400	1.1700	1.1300	1.1600	+5.455%	2,563	14,069	-65.517%
2026-03-11	1.1000	1.1000	1.1000	1.1000	-5.172%	1	13,668	-63.636%
2026-03-10	1.1200	1.1600	1.0500	1.1600	-7.200%	1,861	13,667	-65.517%
2026-03-09	1.2500	1.2800	1.2400	1.2500	-3.101%	6	11,860	-68.000%
2026-03-06	1.2100	1.2900	1.2100	1.2900	+17.273%	390	12,046	-68.992%
2026-03-05	1.0400	1.1300	1.0400	1.1000	+10.000%	453	12,125	-63.636%
2026-03-04	1.0400	1.0500	0.9900	1.0000	-19.355%	49	11,878	-60.000%
2026-03-03	1.2900	1.3000	1.2100	1.2400	+6.897%	19	11,845	-67.742%
2026-03-02	1.3200	1.3200	1.1300	1.1600	-17.143%	92	11,843	-65.517%
2026-02-27	1.3500	1.4000	1.3300	1.4000	+11.111%	832	11,818	-71.429%
2026-02-26	1.2700	1.3200	1.2600	1.2600	+3.279%	17	11,517	-68.254%
2026-02-25	1.3500	1.3500	1.2200	1.2200	-21.290%	215	11,587	-67.213%
2026-02-24	1.6500	1.6500	1.5400	1.5500	-1.899%	19	11,587	-74.194%
2026-02-23	1.4600	1.5800	1.4300	1.5800	+20.611%	1,021	11,583	-74.684%
2026-02-20	1.3600	1.3600	1.3100	1.3100	-5.072%	210	11,166	-69.466%
2026-02-19	1.4700	1.4700	1.3700	1.3800	-2.817%	4,002	11,114	-71.014%
2026-02-18	1.3700	1.4200	1.3500	1.4200	+2.158%	46	10,526	-71.831%
2026-02-17	1.4000	1.4200	1.3900	1.3900	+3.731%	8	10,522	-71.223%
2026-02-13	1.2900	1.3400	1.2900	1.3400	-16.770%	17	10,523	-70.149%
2026-02-12	1.4500	1.6400	1.4300	1.6100	+4.545%	56	10,523	-75.155%
2026-02-11	1.5200	1.6500	1.5200	1.5400	+6.207%	240	10,530	-74.026%
2026-02-10	1.5100	1.5100	1.4000	1.4500	+7.407%	116	10,547	-72.414%
2026-02-09	1.5800	1.5800	1.3500	1.3500	-7.534%	50	10,573	-70.370%
2026-02-06	1.8100	1.8100	1.3700	1.4600	-37.069%	311	10,579	-72.603%
2026-02-05	1.3300	2.3200	1.3100	2.3200	+100.000%	576	10,564	-82.759%
2026-02-04	1.0200	1.2200	1.0200	1.1600	+20.833%	112	10,341	-65.517%
2026-02-03	0.9100	1.0400	0.9100	0.9600	+12.941%	134	10,348	-58.333%
2026-02-02	0.8800	0.9000	0.8300	0.8500	+18.056%	124	10,316	-52.941%
2026-01-30	0.7200	0.7200	0.7200	0.7200	0.000%	5	10,235	-44.444%
2026-01-29	0.6900	0.7200	0.6900	0.7200	+26.316%	58	10,231	-44.444%
2026-01-28	0.5700	0.5700	0.5700	0.5700	-1.724%	5	10,245	-29.825%
2026-01-26	0.5900	0.6000	0.5800	0.5800	+3.571%	358	10,246	-31.034%
2026-01-23	0.5700	0.5700	0.5300	0.5600	-3.448%	24	10,237	-28.571%
2026-01-22	0.5800	0.5800	0.5800	0.5800	+3.571%	1	10,237	-31.034%
2026-01-21	0.5600	0.5600	0.5600	0.5600	-6.667%	43	10,236	-28.571%
2026-01-20	0.5700	0.6000	0.5700	0.6000	+15.385%	34	10,265	-33.333%
2026-01-16	0.5200	0.5200	0.5200	0.5200	0.000%	1	10,265	-23.077%
2026-01-14	0.5600	0.5600	0.5200	0.5200	-7.143%	43	10,265	-23.077%
2026-01-13	0.5500	0.5600	0.5500	0.5600	-6.667%	2	10,285	-28.571%
2026-01-12	0.6600	0.6600	0.6000	0.6000	-7.692%	8	10,284	-33.333%
2026-01-09	0.6500	0.6500	0.6500	0.6500	-1.515%	33	10,281	-38.462%
2026-01-06	0.6700	0.6700	0.6600	0.6600	0.000%	41	10,281	-39.394%
2026-01-05	0.6600	0.6600	0.6600	0.6600	-15.385%	10	10,329	-39.394%
2025-12-31	0.7800	0.7800	0.7800	0.7800	+4.000%	1	10,329	-48.718%
2025-12-30	0.8300	0.8300	0.7500	0.7500	-6.250%	2	10,329	-46.667%
2025-12-29	0.8200	0.8200	0.8000	0.8000	-2.439%	60	10,328	-50.000%
2025-12-26	0.8400	0.8400	0.8200	0.8200	-5.747%	15	10,328	-51.220%
2025-12-24	0.8700	0.8700	0.8700	0.8700	+2.353%	1	10,323	-54.023%
2025-12-23	0.8600	0.8600	0.8500	0.8500	0.000%	2	10,323	-52.941%
2025-12-22	0.8500	0.8500	0.8200	0.8500	-5.556%	79	10,322	-52.941%
2025-12-19	0.9000	0.9000	0.9000	0.9000	-7.216%	874	10,297	-55.556%
2025-12-18	0.9400	0.9700	0.9400	0.9700	+3.191%	2	10,297	-58.763%
2025-12-17	0.9400	0.9400	0.9400	0.9400	+3.297%	1	10,296	-57.447%
2025-12-16	0.9200	0.9200	0.9100	0.9100	-4.211%	57	10,296	-56.044%
2025-12-15	0.9300	0.9600	0.9300	0.9500	+17.284%	7	10,294	-57.895%
2025-12-12	0.8100	0.8100	0.8100	0.8100	-2.410%	1	10,290	-50.617%
2025-12-10	0.8400	0.8400	0.8300	0.8300	0.000%	26	10,289	-51.807%
2025-12-09	0.8800	0.8800	0.8200	0.8300	-5.682%	7	10,263	-51.807%
2025-12-08	0.8800	0.8900	0.8800	0.8800	-1.124%	3	10,262	-54.545%
2025-12-04	0.8600	0.9000	0.8600	0.8900	-2.198%	37	10,260	-55.056%
2025-12-03	0.9200	0.9200	0.9000	0.9100	-5.208%	44	10,258	-56.044%
2025-12-02	1.0500	1.0500	0.9500	0.9600	-13.514%	223	10,242	-58.333%
2025-12-01	1.0700	1.1400	1.0700	1.1100	+18.085%	92	10,202	-63.964%
2025-11-28	0.9200	0.9600	0.9200	0.9400	-7.843%	10,012	10,201	-57.447%
2025-11-26	1.1000	1.1100	1.0200	1.0200	-11.304%	12	211	-60.784%
2025-11-25	1.1400	1.1500	1.1400	1.1500	+9.524%	2	211	-65.217%
2025-11-24	1.1700	1.1700	1.0500	1.0500	-16.000%	46	209	-61.905%
2025-11-21	1.2200	1.2500	1.2200	1.2500	+8.696%	14	184	-68.000%
2025-11-20	1.0300	1.1500	1.0300	1.1500	+0.877%	51	180	-65.217%
2025-11-19	1.0000	1.1400	1.0000	1.1400	+16.327%	54	179	-64.912%
2025-11-18	1.0400	1.0600	0.9800	0.9800	-7.547%	120	125	-59.184%
2025-11-17	1.0600	1.0600	1.0600	1.0600	0.000%	5	5	-62.264%

.dark-mode .Z4GGsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4GGsc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P25IBIT Sep 18 2026 25.00 Put (IBIT260918P00025000)option OPRA

IBIT20260918P25
IBIT Sep 18 2026 25.00 Put (IBIT260918P00025000)
option OPRA